Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-12-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $19.45 | $19.45 | 356,200 | — | — |
| 2004-12-30 | $20.13 | $20.13 | 562,800 | — | — |
| 2004-12-29 | $18.73 | $18.73 | 344,700 | — | — |
| 2004-12-28 | $18.88 | $18.88 | 519,900 | — | — |
| 2004-12-27 | $19.08 | $19.08 | 1,292,300 | — | — |
| 2004-12-23 | $19.62 | $19.62 | 3,642,100 | — | — |
| 2004-12-22 | $14.70 | $14.70 | 143,100 | — | — |
| 2004-12-21 | $14.30 | $14.30 | 244,000 | — | — |
| 2004-12-20 | $14.60 | $14.60 | 144,500 | — | — |
| 2004-12-17 | $15.40 | $15.40 | 92,400 | — | — |
| 2004-12-16 | $15.28 | $15.28 | 91,400 | — | — |
| 2004-12-15 | $15.40 | $15.40 | 132,600 | — | — |
| 2004-12-14 | $15.35 | $15.35 | 170,700 | — | — |
| 2004-12-13 | $14.75 | $14.75 | 222,300 | — | — |
| 2004-12-10 | $15.11 | $15.11 | 160,500 | — | — |
| 2004-12-09 | $15.43 | $15.43 | 123,200 | — | — |
| 2004-12-08 | $15.47 | $15.47 | 97,200 | — | — |
| 2004-12-07 | $15.05 | $15.05 | 147,600 | — | — |
| 2004-12-06 | $15.52 | $15.52 | 128,100 | — | — |
| 2004-12-03 | $15.79 | $15.79 | 226,300 | — | — |
| 2004-12-02 | $15.54 | $15.54 | 151,600 | — | — |
| 2004-12-01 | $15.46 | $15.46 | 252,600 | — | — |
| 2004-11-30 | $15.04 | $15.04 | 119,200 | — | — |
| 2004-11-29 | $15.19 | $15.19 | 239,700 | — | — |
| 2004-11-26 | $15.54 | $15.54 | 99,600 | — | — |
| 2004-11-24 | $15.30 | $15.30 | 328,600 | — | — |
| 2004-11-23 | $14.08 | $14.08 | 150,200 | — | — |
| 2004-11-22 | $13.90 | $13.90 | 234,000 | — | — |
| 2004-11-19 | $13.51 | $13.51 | 125,300 | — | — |
| 2004-11-18 | $13.50 | $13.50 | 90,800 | — | — |
| 2004-11-17 | $13.35 | $13.35 | 90,500 | — | — |
| 2004-11-16 | $13.08 | $13.08 | 119,700 | — | — |
| 2004-11-15 | $13.13 | $13.13 | 123,700 | — | — |
| 2004-11-12 | $13.03 | $13.03 | 147,100 | — | — |
| 2004-11-11 | $13.24 | $13.24 | 121,400 | — | — |
| 2004-11-10 | $13.15 | $13.15 | 187,400 | — | — |
| 2004-11-09 | $12.75 | $12.75 | 168,200 | — | — |
| 2004-11-08 | $12.95 | $12.95 | 331,700 | — | — |
| 2004-11-05 | $11.87 | $11.87 | 142,600 | — | — |
| 2004-11-04 | $11.94 | $11.94 | 182,500 | — | — |
| 2004-11-03 | $11.37 | $11.37 | 287,400 | — | — |
| 2004-11-02 | $11.06 | $11.06 | 192,500 | — | — |
| 2004-11-01 | $11.15 | $11.15 | 208,700 | — | — |
| 2004-10-29 | $11.04 | $11.04 | 164,800 | — | — |
| 2004-10-28 | $11.21 | $11.21 | 361,800 | — | — |
| 2004-10-27 | $10.97 | $10.97 | 433,100 | — | — |
| 2004-10-26 | $11.68 | $11.68 | 422,300 | — | — |
| 2004-10-25 | $12.10 | $12.10 | 370,300 | — | — |
| 2004-10-22 | $11.68 | $11.68 | 292,900 | — | — |
| 2004-10-21 | $11.37 | $11.37 | 176,800 | — | — |
| 2004-10-20 | $11.04 | $11.04 | 137,600 | — | — |
| 2004-10-19 | $10.91 | $10.91 | 138,500 | — | — |
| 2004-10-18 | $10.93 | $10.93 | 145,900 | — | — |
| 2004-10-15 | $10.82 | $10.82 | 78,300 | — | — |
| 2004-10-14 | $10.74 | $10.74 | 82,600 | — | — |
| 2004-10-13 | $10.88 | $10.88 | 112,200 | — | — |
| 2004-10-12 | $11.19 | $11.19 | 384,100 | — | — |
| 2004-10-11 | $10.84 | $10.84 | 338,600 | — | — |
| 2004-10-08 | $10.73 | $10.73 | 334,500 | — | — |
| 2004-10-07 | $10.66 | $10.66 | 568,600 | — | — |
| 2004-10-06 | $11.14 | $11.14 | 716,700 | — | — |
| 2004-10-05 | $11.69 | $11.69 | 637,500 | — | — |
| 2004-10-04 | $10.97 | $10.97 | 471,100 | — | — |
| 2004-10-01 | $10.63 | $10.63 | 761,900 | — | — |
| 2004-09-30 | $10.17 | $10.17 | 793,600 | — | — |
| 2004-09-29 | $10.04 | $10.04 | 647,200 | — | — |
| 2004-09-28 | $10.75 | $10.75 | 726,600 | — | — |
| 2004-09-27 | $9.80 | $9.80 | 3,234,200 | — | — |
| 2004-09-24 | $14.05 | $14.05 | 127,200 | — | — |
| 2004-09-23 | $14.35 | $14.35 | 71,700 | — | — |
| 2004-09-22 | $14.56 | $14.56 | 184,100 | — | — |
| 2004-09-21 | $15.04 | $15.04 | 197,200 | — | — |
| 2004-09-20 | $15.28 | $15.28 | 85,400 | — | — |
| 2004-09-17 | $15.28 | $15.28 | 296,300 | — | — |
| 2004-09-16 | $15.95 | $15.95 | 281,200 | — | — |
| 2004-09-15 | $15.55 | $15.55 | 302,600 | — | — |
| 2004-09-14 | $15.60 | $15.60 | 250,900 | — | — |
| 2004-09-13 | $15.53 | $15.53 | 169,600 | — | — |
| 2004-09-10 | $15.16 | $15.16 | 139,800 | — | — |
| 2004-09-09 | $15.19 | $15.19 | 156,500 | — | — |
| 2004-09-08 | $15.00 | $15.00 | 160,800 | — | — |
| 2004-09-07 | $15.29 | $15.29 | 139,200 | — | — |
| 2004-09-03 | $14.51 | $14.51 | 29,300 | — | — |
| 2004-09-02 | $14.61 | $14.61 | 64,200 | — | — |
| 2004-09-01 | $14.48 | $14.48 | 131,700 | — | — |
| 2004-08-31 | $14.65 | $14.65 | 95,300 | — | — |
| 2004-08-30 | $14.22 | $14.22 | 178,200 | — | — |
| 2004-08-27 | $14.72 | $14.72 | 91,900 | — | — |
| 2004-08-26 | $14.62 | $14.62 | 132,400 | — | — |
| 2004-08-25 | $14.61 | $14.61 | 196,600 | — | — |
| 2004-08-24 | $14.52 | $14.52 | 248,300 | — | — |
| 2004-08-23 | $14.52 | $14.52 | 429,900 | — | — |
| 2004-08-20 | $15.09 | $15.09 | 828,900 | — | — |
| 2004-08-19 | $12.10 | $12.10 | 140,800 | — | — |
| 2004-08-18 | $12.79 | $12.79 | 166,300 | — | — |
| 2004-08-17 | $12.17 | $12.17 | 109,800 | — | — |
| 2004-08-16 | $11.84 | $11.84 | 289,700 | — | — |
| 2004-08-13 | $11.84 | $11.84 | 198,500 | — | — |
| 2004-08-12 | $12.41 | $12.41 | 94,000 | — | — |
| 2004-08-11 | $12.34 | $12.34 | 220,800 | — | — |
| 2004-08-10 | $12.75 | $12.75 | 411,300 | — | — |
| 2004-08-09 | $12.90 | $12.90 | 114,600 | — | — |
| 2004-08-06 | $13.50 | $13.50 | 152,300 | — | — |
| 2004-08-05 | $13.85 | $13.85 | 239,200 | — | — |
| 2004-08-04 | $14.45 | $14.45 | 388,200 | — | — |
| 2004-08-03 | $14.69 | $14.69 | 523,800 | — | — |
| 2004-08-02 | $13.62 | $13.62 | 839,900 | — | — |
| 2004-07-30 | $16.39 | $16.39 | 328,200 | — | — |
| 2004-07-29 | $16.65 | $16.65 | 954,100 | — | — |
| 2004-07-28 | $20.50 | $20.50 | 111,200 | — | — |
| 2004-07-27 | $21.10 | $21.10 | 89,200 | — | — |
| 2004-07-26 | $20.54 | $20.54 | 83,500 | — | — |
| 2004-07-23 | $21.21 | $21.21 | 126,400 | — | — |
| 2004-07-22 | $21.38 | $21.38 | 366,800 | — | — |
| 2004-07-21 | $22.38 | $22.38 | 661,300 | — | — |
| 2004-07-20 | $21.84 | $21.84 | 503,400 | — | — |
| 2004-07-19 | $20.49 | $20.49 | 168,400 | — | — |
| 2004-07-16 | $19.60 | $19.60 | 77,200 | — | — |
| 2004-07-15 | $19.64 | $19.64 | 91,600 | — | — |
| 2004-07-14 | $19.46 | $19.46 | 58,100 | — | — |
| 2004-07-13 | $19.37 | $19.37 | 68,800 | — | — |
| 2004-07-12 | $19.88 | $19.88 | 97,400 | — | — |
| 2004-07-09 | $20.03 | $20.03 | 65,900 | — | — |
| 2004-07-08 | $20.55 | $20.55 | 210,900 | — | — |
| 2004-07-07 | $20.65 | $20.65 | 202,600 | — | — |
| 2004-07-06 | $19.91 | $19.91 | 159,100 | — | — |
| 2004-07-02 | $19.20 | $19.20 | 49,000 | — | — |
| 2004-07-01 | $19.15 | $19.15 | 81,700 | — | — |
| 2004-06-30 | $19.36 | $19.36 | 132,900 | — | — |
| 2004-06-29 | $20.03 | $20.03 | 97,600 | — | — |
| 2004-06-28 | $19.86 | $19.86 | 110,100 | — | — |
| 2004-06-25 | $19.46 | $19.46 | 867,200 | — | — |
| 2004-06-24 | $19.30 | $19.30 | 157,100 | — | — |
| 2004-06-23 | $19.45 | $19.45 | 153,000 | — | — |
| 2004-06-22 | $18.93 | $18.93 | 77,700 | — | — |
| 2004-06-21 | $18.37 | $18.37 | 49,700 | — | — |
| 2004-06-18 | $18.69 | $18.69 | 74,500 | — | — |
| 2004-06-17 | $19.10 | $19.10 | 58,700 | — | — |
| 2004-06-16 | $19.02 | $19.02 | 38,000 | — | — |
| 2004-06-15 | $18.95 | $18.95 | 66,300 | — | — |
| 2004-06-14 | $18.65 | $18.65 | 103,500 | — | — |
| 2004-06-10 | $18.64 | $18.64 | 59,800 | — | — |
| 2004-06-09 | $18.89 | $18.89 | 80,200 | — | — |
| 2004-06-08 | $19.25 | $19.25 | 120,600 | — | — |
| 2004-06-07 | $19.93 | $19.93 | 88,800 | — | — |
| 2004-06-04 | $20.11 | $20.11 | 131,300 | — | — |
| 2004-06-03 | $20.14 | $20.14 | 96,400 | — | — |
| 2004-06-02 | $20.01 | $20.01 | 145,000 | — | — |
| 2004-06-01 | $20.55 | $20.55 | 125,000 | — | — |
| 2004-05-28 | $19.98 | $19.98 | 45,400 | — | — |
| 2004-05-27 | $20.05 | $20.05 | 75,700 | — | — |
| 2004-05-26 | $19.59 | $19.59 | 97,600 | — | — |
| 2004-05-25 | $19.65 | $19.65 | 73,200 | — | — |
| 2004-05-24 | $19.47 | $19.47 | 82,400 | — | — |
| 2004-05-21 | $18.96 | $18.96 | 159,600 | — | — |
| 2004-05-20 | $19.96 | $19.96 | 157,700 | — | — |
| 2004-05-19 | $19.15 | $19.15 | 134,800 | — | — |
| 2004-05-18 | $19.38 | $19.38 | 108,500 | — | — |
| 2004-05-17 | $18.34 | $18.34 | 192,800 | — | — |
| 2004-05-14 | $18.25 | $18.25 | 101,400 | — | — |
| 2004-05-13 | $19.00 | $19.00 | 112,500 | — | — |
| 2004-05-12 | $18.56 | $18.56 | 158,400 | — | — |
| 2004-05-11 | $18.93 | $18.93 | 248,200 | — | — |
| 2004-05-10 | $17.85 | $17.85 | 216,600 | — | — |
| 2004-05-07 | $17.81 | $17.81 | 388,400 | — | — |
| 2004-05-06 | $18.99 | $18.99 | 184,800 | — | — |
| 2004-05-05 | $19.60 | $19.60 | 141,200 | — | — |
| 2004-05-04 | $19.77 | $19.77 | 280,200 | — | — |
| 2004-05-03 | $20.53 | $20.53 | 251,900 | — | — |
| 2004-04-30 | $20.44 | $20.44 | 299,600 | — | — |
| 2004-04-29 | $21.77 | $21.77 | 263,400 | — | — |
| 2004-04-28 | $22.31 | $22.31 | 195,900 | — | — |
| 2004-04-27 | $22.48 | $22.48 | 200,200 | — | — |
| 2004-04-26 | $22.15 | $22.15 | 185,800 | — | — |
| 2004-04-23 | $22.74 | $22.74 | 135,400 | — | — |
| 2004-04-22 | $22.86 | $22.86 | 182,000 | — | — |
| 2004-04-21 | $21.82 | $21.82 | 85,600 | — | — |
| 2004-04-20 | $21.26 | $21.26 | 224,600 | — | — |
| 2004-04-19 | $22.12 | $22.12 | 281,200 | — | — |
| 2004-04-16 | $22.25 | $22.25 | 214,900 | — | — |
| 2004-04-15 | $23.16 | $23.16 | 158,400 | — | — |
| 2004-04-14 | $23.45 | $23.45 | 132,800 | — | — |
| 2004-04-13 | $23.15 | $23.15 | 228,000 | — | — |
| 2004-04-12 | $24.00 | $24.00 | 231,600 | — | — |
| 2004-04-08 | $23.81 | $23.81 | 400,500 | — | — |
| 2004-04-07 | $22.85 | $22.85 | 117,800 | — | — |
| 2004-04-06 | $22.15 | $22.15 | 167,300 | — | — |
| 2004-04-05 | $22.20 | $22.20 | 151,200 | — | — |
| 2004-04-02 | $22.54 | $22.54 | 273,700 | — | — |
| 2004-04-01 | $22.57 | $22.57 | 439,500 | — | — |
| 2004-03-31 | $21.28 | $21.28 | 398,500 | — | — |
| 2004-03-30 | $20.93 | $20.93 | 196,900 | — | — |
| 2004-03-29 | $20.39 | $20.39 | 226,500 | — | — |
| 2004-03-26 | $19.76 | $19.76 | 131,700 | — | — |
| 2004-03-25 | $19.75 | $19.75 | 262,800 | — | — |
| 2004-03-24 | $18.27 | $18.27 | 114,100 | — | — |
| 2004-03-23 | $18.65 | $18.65 | 254,700 | — | — |
| 2004-03-22 | $18.27 | $18.27 | 995,100 | — | — |
| 2004-03-19 | $20.09 | $20.09 | 200,500 | — | — |
| 2004-03-18 | $20.68 | $20.68 | 180,100 | — | — |
| 2004-03-17 | $20.84 | $20.84 | 236,100 | — | — |
| 2004-03-16 | $20.03 | $20.03 | 655,200 | — | — |
| 2004-03-15 | $20.89 | $20.89 | 417,600 | — | — |
| 2004-03-12 | $20.95 | $20.95 | 840,200 | — | — |
| 2004-03-11 | $23.20 | $23.20 | 342,300 | — | — |
| 2004-03-10 | $23.43 | $23.43 | 318,300 | — | — |
| 2004-03-09 | $23.38 | $23.38 | 491,900 | — | — |
| 2004-03-08 | $22.97 | $22.97 | 474,800 | — | — |
| 2004-03-05 | $22.50 | $22.50 | 253,200 | — | — |
| 2004-03-04 | $22.39 | $22.39 | 694,500 | — | — |
| 2004-03-03 | $21.49 | $21.49 | 453,600 | — | — |
| 2004-03-02 | $22.75 | $22.75 | 257,100 | — | — |
| 2004-03-01 | $22.77 | $22.77 | 276,100 | — | — |
| 2004-02-27 | $23.00 | $23.00 | 676,400 | — | — |
| 2004-02-26 | $22.00 | $22.00 | 367,900 | — | — |
| 2004-02-25 | $21.97 | $21.97 | 336,300 | — | — |
| 2004-02-24 | $22.73 | $22.73 | 603,900 | — | — |
| 2004-02-23 | $22.85 | $22.85 | 788,400 | — | — |
| 2004-02-20 | $22.41 | $22.41 | 507,200 | — | — |
| 2004-02-19 | $21.33 | $21.33 | 1,233,100 | — | — |
| 2004-02-18 | $21.04 | $21.04 | 360,500 | — | — |
| 2004-02-17 | $21.00 | $21.00 | 260,900 | — | — |
| 2004-02-13 | $20.13 | $20.13 | 195,100 | — | — |
| 2004-02-12 | $20.19 | $20.19 | 283,200 | — | — |
| 2004-02-11 | $21.08 | $21.08 | 545,700 | — | — |
| 2004-02-10 | $19.44 | $19.44 | 146,700 | — | — |
| 2004-02-09 | $19.29 | $19.29 | 499,500 | — | — |
| 2004-02-06 | $17.93 | $17.93 | 469,600 | — | — |
| 2004-02-05 | $17.94 | $17.94 | 514,300 | — | — |
| 2004-02-04 | $18.09 | $18.09 | 173,500 | — | — |
| 2004-02-03 | $18.50 | $18.50 | 221,400 | — | — |
| 2004-02-02 | $18.00 | $18.00 | 216,200 | — | — |
| 2004-01-30 | $17.41 | $17.41 | 146,500 | — | — |
| 2004-01-29 | $18.10 | $18.10 | 371,400 | — | — |
| 2004-01-28 | $18.12 | $18.12 | 172,300 | — | — |
| 2004-01-27 | $18.67 | $18.67 | 170,900 | — | — |
| 2004-01-26 | $19.13 | $19.13 | 514,000 | — | — |
| 2004-01-23 | $17.71 | $17.71 | 206,600 | — | — |
| 2004-01-22 | $18.44 | $18.44 | 117,200 | — | — |
| 2004-01-21 | $19.08 | $19.08 | 301,600 | — | — |
| 2004-01-20 | $18.97 | $18.97 | 236,200 | — | — |
| 2004-01-16 | $17.99 | $17.99 | 256,100 | — | — |
| 2004-01-15 | $18.35 | $18.35 | 582,400 | — | — |
| 2004-01-14 | $18.55 | $18.55 | 433,900 | — | — |
| 2004-01-13 | $17.21 | $17.21 | 207,500 | — | — |
| 2004-01-12 | $17.29 | $17.29 | 262,400 | — | — |
| 2004-01-09 | $17.18 | $17.18 | 312,500 | — | — |
| 2004-01-08 | $17.25 | $17.25 | 605,900 | — | — |
| 2004-01-07 | $15.85 | $15.85 | 344,700 | — | — |
| 2004-01-06 | $14.75 | $14.75 | 498,500 | — | — |
| 2004-01-05 | $13.37 | $13.37 | 354,500 | — | — |
| 2004-01-02 | $13.25 | $13.25 | 115,400 | — | — |